Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
City Office REIT Inc
(NY:
CIO
)
4.620
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2014
6.810
6.757
6.757
6.757
62,133
-0.14(-2.07%)
Dec 30, 2014
6.926
6.926
6.842
6.900
126,092
-0.02(-0.31%)
Dec 29, 2014
6.879
6.947
6.873
6.921
170,167
+0.01(+0.08%)
Dec 26, 2014
6.952
6.952
6.863
6.915
42,055
-0.03(-0.46%)
Dec 24, 2014
6.921
6.947
6.947
6.947
95,473
-0.01(-0.08%)
Dec 23, 2014
6.947
7.116
6.900
6.952
232,584
+0.03(+0.38%)
Dec 22, 2014
6.979
6.989
6.900
6.926
97,590
-0.05(-0.76%)
Dec 19, 2014
6.884
6.989
6.884
6.979
227,909
+0.11(+1.54%)
Dec 18, 2014
6.731
6.952
6.725
6.873
255,110
+0.21(+3.09%)
Dec 17, 2014
6.630
6.731
6.615
6.667
127,952
+0.07(+1.04%)
Dec 16, 2014
6.641
6.646
6.599
6.599
39,687
+0.00(+0.00%)
Dec 15, 2014
6.625
6.657
6.599
6.599
172,902
+0.00(+0.00%)
Dec 12, 2014
6.657
6.678
6.546
6.599
452,762
-0.01(-0.08%)
Dec 11, 2014
6.652
6.678
6.604
6.604
153,984
-0.04(-0.64%)
Dec 10, 2014
6.683
6.683
6.604
6.646
274,473
-0.04(-0.55%)
Dec 09, 2014
6.699
6.704
6.652
6.683
137,729
-0.03(-0.39%)
Dec 08, 2014
6.652
6.757
6.636
6.710
206,119
+0.07(+1.11%)
Dec 05, 2014
6.588
6.747
6.588
6.636
1,918,216
-0.02(-0.24%)
Dec 04, 2014
6.652
6.783
6.588
6.652
108,750
-0.07(-1.02%)
Dec 03, 2014
6.842
6.842
6.520
6.720
254,721
-0.23(-3.34%)
Dec 02, 2014
6.958
7.010
6.915
6.952
52,438
-0.05(-0.68%)
Dec 01, 2014
7.005
7.021
6.995
7.000
33,065
-0.01(-0.08%)
Nov 28, 2014
7.000
7.021
6.995
7.005
25,326
+0.01(+0.08%)
Nov 26, 2014
7.010
7.000
7.000
7.000
25,194
+0.03(+0.38%)
Nov 25, 2014
6.900
6.989
6.863
6.974
36,586
+0.04(+0.53%)
Nov 24, 2014
6.815
6.942
6.688
6.937
70,536
+0.14(+2.10%)
Nov 21, 2014
6.894
7.037
6.762
6.794
93,789
-0.18(-2.57%)
Nov 20, 2014
6.995
7.084
6.958
6.974
86,533
-0.02(-0.23%)
Nov 19, 2014
7.016
7.021
6.963
6.989
54,804
+0.00(+0.00%)
Nov 18, 2014
6.984
7.021
6.968
6.989
22,994
-0.01(-0.08%)
Nov 17, 2014
6.905
6.995
6.905
6.995
46,652
+0.14(+2.00%)
Nov 14, 2014
6.895
6.948
6.852
6.857
36,319
-0.11(-1.52%)
Nov 13, 2014
7.026
7.047
6.952
6.963
19,484
-0.06(-0.90%)
Nov 12, 2014
6.826
7.042
6.773
7.026
35,268
+0.18(+2.58%)
Nov 11, 2014
6.889
6.984
6.850
6.850
31,095
-0.01(-0.11%)
Nov 10, 2014
6.810
6.921
6.757
6.857
18,425
+0.10(+1.48%)
Nov 07, 2014
7.010
7.010
6.652
6.757
54,131
-0.20(-2.88%)
Nov 06, 2014
6.995
7.127
6.926
6.958
34,775
-0.08(-1.20%)
Nov 05, 2014
6.970
7.063
6.926
7.042
19,024
+0.05(+0.68%)
Nov 04, 2014
6.963
6.995
6.921
6.995
47,458
+0.05(+0.73%)
Nov 03, 2014
6.947
6.995
6.942
6.944
10,551
-0.02(-0.27%)
Oct 31, 2014
6.836
6.963
6.836
6.963
60,000
+0.15(+2.17%)
Oct 30, 2014
6.842
6.842
6.752
6.815
18,564
+0.01(+0.08%)
Oct 29, 2014
6.873
6.873
6.789
6.810
23,457
+0.01(+0.08%)
Oct 28, 2014
6.868
6.947
6.762
6.805
22,701
-0.09(-1.30%)
Oct 27, 2014
6.942
6.979
6.863
6.894
17,821
-0.11(-1.51%)
Oct 24, 2014
6.805
7.010
6.710
7.000
58,443
+0.15(+2.24%)
Oct 23, 2014
7.016
7.016
6.847
6.847
57,816
-0.14(-1.96%)
Oct 22, 2014
6.984
6.995
6.894
6.984
71,943
-0.04(-0.53%)
Oct 21, 2014
6.937
7.021
6.937
7.021
37,649
+0.03(+0.38%)
Oct 20, 2014
6.958
7.121
6.863
6.995
78,441
-0.02(-0.30%)
Oct 17, 2014
7.179
7.179
6.974
7.016
45,910
+0.03(+0.38%)
Oct 16, 2014
6.905
7.016
6.905
6.989
41,581
+0.08(+1.15%)
Oct 15, 2014
6.995
7.058
6.905
6.910
119,456
-0.21(-2.97%)
Oct 14, 2014
7.016
7.179
6.931
7.121
27,901
+0.06(+0.90%)
Oct 13, 2014
7.005
7.084
7.005
7.058
10,882
+0.01(+0.07%)
Oct 10, 2014
7.037
7.063
6.995
7.053
31,307
+0.01(+0.07%)
Oct 09, 2014
7.179
7.190
7.005
7.047
59,846
-0.03(-0.45%)
Oct 08, 2014
6.952
7.079
6.921
7.079
41,805
+0.06(+0.83%)
Oct 07, 2014
6.942
7.058
6.905
7.021
53,730
+0.12(+1.68%)
Oct 06, 2014
6.952
7.010
6.905
6.905
27,084
-0.02(-0.23%)
Oct 03, 2014
7.005
7.005
6.905
6.921
80,405
-0.06(-0.83%)
Oct 02, 2014
7.000
7.090
6.926
6.979
113,061
-0.05(-0.75%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.